Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Abbey (ABBY) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/08/2012 | 527.00p | 530.00p | 522.16p | 527.00p | 0 |
| 14/08/2012 | 526.00p | 530.00p | 522.16p | 527.00p | 352688 |
| 13/08/2012 | 526.00p | 526.00p | 520.52p | 526.00p | 0 |
| 10/08/2012 | 525.00p | 526.00p | 520.52p | 526.00p | 204 |
| 09/08/2012 | 525.00p | 525.00p | 518.55p | 525.00p | 200 |
| 08/08/2012 | 525.00p | 525.00p | 520.52p | 525.00p | 0 |
| 07/08/2012 | 525.00p | 525.00p | 520.52p | 525.00p | 377 |
| 06/08/2012 | 525.00p | 525.00p | 520.24p | 525.00p | 0 |
| 03/08/2012 | 525.00p | 525.00p | 520.24p | 525.00p | 1490 |
| 02/08/2012 | 525.00p | 530.00p | 484.00p | 525.00p | 0 |
| 01/08/2012 | 484.00p | 530.00p | 484.00p | 525.00p | 1077392 |
| 31/07/2012 | 470.50p | 470.50p | 467.12p | 468.00p | 1000 |
| 30/07/2012 | 470.50p | 472.00p | 470.50p | 470.50p | 200 |
| 27/07/2012 | 470.50p | 470.50p | 466.60p | 470.50p | 0 |
| 26/07/2012 | 470.50p | 470.50p | 466.60p | 470.50p | 0 |
| 25/07/2012 | 470.50p | 470.50p | 466.60p | 470.50p | 0 |
| 24/07/2012 | 470.50p | 470.50p | 466.60p | 470.50p | 0 |
| 23/07/2012 | 470.50p | 470.50p | 466.60p | 470.50p | 116 |
| 20/07/2012 | 470.50p | 472.66p | 466.00p | 470.50p | 372 |
| 19/07/2012 | 470.50p | 470.50p | 466.09p | 470.50p | 0 |
| 18/07/2012 | 470.50p | 470.50p | 466.09p | 470.50p | 0 |
| 17/07/2012 | 470.50p | 470.50p | 466.09p | 470.50p | 0 |
| 16/07/2012 | 470.50p | 470.50p | 466.09p | 470.50p | 100 |
| 13/07/2012 | 470.50p | 472.50p | 470.00p | 470.50p | 0 |
| 12/07/2012 | 472.50p | 472.50p | 470.00p | 470.50p | 0 |
| 11/07/2012 | 472.50p | 472.50p | 470.10p | 472.50p | 1000 |
| 10/07/2012 | 472.50p | 480.00p | 470.20p | 472.50p | 0 |
| 09/07/2012 | 480.00p | 480.00p | 470.20p | 480.00p | 264 |
| 06/07/2012 | 480.00p | 480.00p | 303.48p | 480.00p | 0 |
| 05/07/2012 | 480.00p | 480.00p | 303.48p | 480.00p | 0 |
| 04/07/2012 | 477.50p | 480.00p | 303.48p | 480.00p | 78 |
| 03/07/2012 | 477.50p | 477.50p | 477.42p | 477.50p | 0 |
| 02/07/2012 | 477.50p | 477.50p | 477.42p | 477.50p | 250 |
| 29/06/2012 | 477.50p | 477.50p | 470.15p | 477.50p | 0 |
| 28/06/2012 | 477.50p | 477.50p | 470.15p | 477.50p | 225 |
| 27/06/2012 | 477.50p | 480.50p | 471.00p | 477.50p | 0 |
| 26/06/2012 | 477.50p | 480.50p | 471.00p | 477.50p | 0 |
| 25/06/2012 | 477.50p | 480.50p | 471.00p | 477.50p | 0 |
| 22/06/2012 | 478.00p | 480.50p | 471.00p | 477.50p | 0 |
| 21/06/2012 | 480.50p | 480.50p | 471.00p | 480.50p | 0 |
| 20/06/2012 | 480.50p | 480.50p | 471.00p | 480.50p | 0 |
| 19/06/2012 | 480.50p | 480.50p | 471.00p | 480.50p | 1400 |
| 18/06/2012 | 480.50p | 480.50p | 473.00p | 480.50p | 1500 |
| 15/06/2012 | 480.50p | 483.48p | 475.15p | 480.50p | 0 |
| 14/06/2012 | 480.50p | 483.48p | 475.15p | 480.50p | 0 |
| 13/06/2012 | 482.50p | 483.48p | 475.15p | 480.50p | 1550 |
| 12/06/2012 | 482.50p | 488.02p | 475.15p | 482.50p | 0 |
| 11/06/2012 | 482.50p | 488.02p | 475.15p | 482.50p | 0 |
| 08/06/2012 | 482.50p | 488.02p | 475.15p | 482.50p | 0 |
| 07/06/2012 | 478.50p | 488.02p | 475.15p | 482.50p | 1067 |
| 06/06/2012 | 478.50p | 478.50p | 472.00p | 478.50p | 750 |
| 01/06/2012 | 478.00p | 478.00p | 471.14p | 478.00p | 0 |
| 31/05/2012 | 478.00p | 478.00p | 471.14p | 478.00p | 0 |
| 30/05/2012 | 478.00p | 478.00p | 471.14p | 478.00p | 0 |
| 29/05/2012 | 478.00p | 478.00p | 471.14p | 478.00p | 0 |
| 28/05/2012 | 478.00p | 478.00p | 471.14p | 478.00p | 0 |
| 25/05/2012 | 478.00p | 478.00p | 471.14p | 478.00p | 0 |
| 24/05/2012 | 478.00p | 478.00p | 471.14p | 478.00p | 2 |
| 23/05/2012 | 478.00p | 480.00p | 475.00p | 478.00p | 0 |
| 22/05/2012 | 478.00p | 480.00p | 475.00p | 478.00p | 0 |
| 21/05/2012 | 478.00p | 480.00p | 475.00p | 478.00p | 0 |
| 18/05/2012 | 478.50p | 480.00p | 475.00p | 478.00p | 0 |
| 17/05/2012 | 478.50p | 480.00p | 478.50p | 478.50p | 0 |
| 16/05/2012 | 480.00p | 480.00p | 478.50p | 478.50p | 20000 |
| 15/05/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 14/05/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 500 |
| 11/05/2012 | 480.00p | 480.00p | 475.10p | 480.00p | 0 |
| 10/05/2012 | 480.00p | 480.00p | 475.10p | 480.00p | 0 |
| 09/05/2012 | 480.00p | 480.00p | 475.10p | 480.00p | 0 |
| 08/05/2012 | 480.00p | 480.00p | 475.10p | 480.00p | 6 |
| 04/05/2012 | 480.00p | 483.00p | 480.00p | 480.00p | 200 |
| 03/05/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 4500 |
| 02/05/2012 | 480.00p | 483.90p | 477.00p | 480.00p | 5021 |
| 01/05/2012 | 480.00p | 483.00p | 480.00p | 480.00p | 2 |
| 30/04/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 27/04/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 26/04/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 25/04/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 24/04/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 1240 |
| 23/04/2012 | 480.00p | 480.00p | 476.25p | 480.00p | 0 |
| 20/04/2012 | 480.00p | 480.00p | 476.25p | 480.00p | 0 |
| 19/04/2012 | 480.00p | 480.00p | 476.25p | 480.00p | 0 |
| 18/04/2012 | 480.00p | 480.00p | 476.25p | 480.00p | 0 |
| 17/04/2012 | 480.00p | 480.00p | 476.25p | 480.00p | 0 |
| 16/04/2012 | 480.00p | 480.00p | 476.25p | 480.00p | 1000 |
| 13/04/2012 | 480.00p | 480.00p | 467.50p | 480.00p | 0 |
| 12/04/2012 | 475.00p | 480.00p | 467.50p | 480.00p | 0 |
| 11/04/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 0 |
| 10/04/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 0 |
| 05/04/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 320 |
| 04/04/2012 | 475.00p | 483.12p | 475.00p | 475.00p | 0 |
| 03/04/2012 | 475.00p | 483.12p | 475.00p | 475.00p | 40 |
| 02/04/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 0 |
| 30/03/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 0 |
| 29/03/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 400 |
| 28/03/2012 | 472.50p | 475.00p | 467.50p | 475.00p | 0 |
| 27/03/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 0 |
| 26/03/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 0 |
| 23/03/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 133 |
| 22/03/2012 | 475.00p | 482.50p | 470.00p | 475.00p | 3008 |
| 21/03/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 0 |
| 20/03/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 0 |
| 19/03/2012 | 475.00p | 475.00p | 467.50p | 475.00p | 800 |
| 16/03/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 0 |
| 15/03/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 0 |
| 14/03/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 0 |
| 13/03/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 0 |
| 12/03/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 0 |
| 09/03/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 0 |
| 08/03/2012 | 475.00p | 475.00p | 460.00p | 475.00p | 0 |
| 07/03/2012 | 460.00p | 475.00p | 460.00p | 475.00p | 4000 |
| 06/03/2012 | 465.00p | 465.00p | 460.00p | 460.00p | 250 |
| 05/03/2012 | 465.00p | 465.00p | 461.00p | 465.00p | 0 |
| 02/03/2012 | 465.00p | 465.00p | 461.00p | 465.00p | 2000 |
| 01/03/2012 | 465.00p | 470.00p | 460.00p | 465.00p | 0 |
| 29/02/2012 | 460.00p | 470.00p | 460.00p | 465.00p | 1000 |
| 28/02/2012 | 460.00p | 460.00p | 452.50p | 460.00p | 0 |
| 27/02/2012 | 460.00p | 460.00p | 452.50p | 460.00p | 0 |
| 24/02/2012 | 460.00p | 460.00p | 452.50p | 460.00p | 0 |
| 23/02/2012 | 460.00p | 460.00p | 452.50p | 460.00p | 0 |
| 22/02/2012 | 452.50p | 460.00p | 452.50p | 460.00p | 744 |
| 21/02/2012 | 446.50p | 455.00p | 445.03p | 452.50p | 0 |
| 20/02/2012 | 446.50p | 446.50p | 445.03p | 446.50p | 0 |
| 17/02/2012 | 446.50p | 446.50p | 445.03p | 446.50p | 100 |
| 16/02/2012 | 439.00p | 447.01p | 439.00p | 446.50p | 10 |
| 15/02/2012 | 439.00p | 447.00p | 439.00p | 439.00p | 4493 |
| 14/02/2012 | 439.00p | 439.00p | 430.18p | 439.00p | 735 |
| 13/02/2012 | 439.00p | 444.22p | 439.00p | 439.00p | 0 |
| 10/02/2012 | 439.00p | 444.22p | 439.00p | 439.00p | 225 |
| 09/02/2012 | 439.00p | 439.00p | 430.18p | 439.00p | 0 |
| 08/02/2012 | 439.00p | 439.00p | 430.18p | 439.00p | 0 |
| 07/02/2012 | 439.00p | 439.00p | 430.18p | 439.00p | 0 |
| 06/02/2012 | 439.00p | 439.00p | 430.18p | 439.00p | 0 |
| 03/02/2012 | 439.00p | 439.00p | 430.18p | 439.00p | 0 |
| 02/02/2012 | 439.00p | 439.00p | 430.18p | 439.00p | 550 |
| 01/02/2012 | 436.50p | 439.00p | 428.17p | 439.00p | 0 |
| 31/01/2012 | 436.50p | 439.00p | 428.17p | 436.50p | 0 |
| 30/01/2012 | 439.00p | 439.00p | 428.17p | 436.50p | 218 |
| 27/01/2012 | 439.00p | 444.00p | 430.75p | 439.00p | 0 |
| 26/01/2012 | 430.75p | 444.00p | 430.75p | 439.00p | 3000 |
| 25/01/2012 | 430.75p | 430.75p | 422.00p | 430.75p | 0 |
| 24/01/2012 | 430.75p | 430.75p | 422.00p | 430.75p | 0 |
| 23/01/2012 | 430.75p | 430.75p | 422.00p | 430.75p | 1956 |
| 20/01/2012 | 430.75p | 430.75p | 422.00p | 430.75p | 0 |
| 19/01/2012 | 430.75p | 430.75p | 422.00p | 430.75p | 0 |
| 18/01/2012 | 430.75p | 430.75p | 422.00p | 430.75p | 1300 |
| 17/01/2012 | 430.75p | 430.75p | 421.50p | 430.75p | 333 |
| 16/01/2012 | 430.75p | 430.75p | 430.00p | 430.75p | 0 |
| 13/01/2012 | 430.75p | 430.75p | 430.00p | 430.75p | 0 |
| 12/01/2012 | 430.75p | 430.75p | 430.00p | 430.75p | 0 |
| 11/01/2012 | 430.75p | 430.75p | 430.00p | 430.75p | 0 |
| 10/01/2012 | 430.75p | 430.75p | 430.00p | 430.75p | 0 |
| 09/01/2012 | 430.75p | 430.75p | 430.00p | 430.75p | 0 |
| 06/01/2012 | 430.75p | 430.75p | 430.00p | 430.75p | 0 |
| 05/01/2012 | 430.75p | 430.75p | 430.00p | 430.75p | 7000 |
| 04/01/2012 | 430.75p | 430.75p | 421.00p | 430.75p | 0 |
| 03/01/2012 | 430.75p | 430.75p | 421.00p | 430.75p | 0 |
| 30/12/2011 | 430.75p | 430.75p | 421.00p | 430.75p | 0 |
| 29/12/2011 | 430.75p | 430.75p | 421.00p | 430.75p | 0 |
| 28/12/2011 | 430.00p | 430.75p | 421.00p | 430.75p | 1150 |
| 23/12/2011 | 430.75p | 430.75p | 425.00p | 430.75p | 0 |
| 22/12/2011 | 430.75p | 430.75p | 425.00p | 430.75p | 0 |
| 21/12/2011 | 430.75p | 430.75p | 425.00p | 430.75p | 0 |
| 20/12/2011 | 430.75p | 430.75p | 425.00p | 430.75p | 0 |
| 19/12/2011 | 430.75p | 430.75p | 425.00p | 430.75p | 0 |
| 16/12/2011 | 430.75p | 430.75p | 425.00p | 430.75p | 12130 |
| 15/12/2011 | 430.75p | 440.00p | 430.75p | 430.75p | 0 |
| 14/12/2011 | 430.75p | 440.00p | 430.75p | 430.75p | 0 |
| 13/12/2011 | 430.75p | 440.00p | 430.75p | 430.75p | 440 |
| 12/12/2011 | 430.75p | 430.75p | 421.50p | 430.75p | 500 |
| 09/12/2011 | 430.75p | 432.50p | 430.00p | 430.75p | 0 |
| 08/12/2011 | 432.50p | 432.50p | 430.00p | 430.75p | 850 |
| 07/12/2011 | 452.50p | 452.50p | 445.15p | 452.50p | 0 |
| 06/12/2011 | 452.50p | 452.50p | 445.15p | 452.50p | 0 |
| 05/12/2011 | 450.00p | 452.50p | 445.15p | 452.50p | 22 |
| 02/12/2011 | 455.00p | 455.00p | 445.20p | 452.50p | 0 |
| 01/12/2011 | 455.00p | 455.00p | 445.20p | 455.00p | 0 |
| 30/11/2011 | 455.00p | 455.00p | 445.20p | 455.00p | 29 |
| 29/11/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 0 |
| 28/11/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 0 |
| 25/11/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 0 |
| 24/11/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 0 |
| 23/11/2011 | 455.00p | 455.00p | 445.00p | 455.00p | 1073 |
| 22/11/2011 | 455.00p | 455.00p | 447.00p | 455.00p | 0 |
| 21/11/2011 | 455.00p | 455.00p | 447.00p | 455.00p | 0 |
| 18/11/2011 | 455.00p | 455.00p | 447.00p | 455.00p | 0 |
| 17/11/2011 | 455.00p | 455.00p | 447.00p | 455.00p | 0 |
| 16/11/2011 | 455.00p | 455.00p | 447.00p | 455.00p | 0 |
| 15/11/2011 | 455.00p | 455.00p | 447.00p | 455.00p | 0 |
| 14/11/2011 | 455.00p | 455.00p | 447.00p | 455.00p | 1550 |
| 11/11/2011 | 455.00p | 455.00p | 445.20p | 455.00p | 4 |
| 10/11/2011 | 455.00p | 455.00p | 440.00p | 455.00p | 11217 |
| 09/11/2011 | 455.00p | 459.42p | 455.00p | 455.00p | 4 |
| 08/11/2011 | 455.00p | 465.00p | 455.00p | 455.00p | 0 |
| 07/11/2011 | 455.00p | 465.00p | 455.00p | 455.00p | 0 |
| 04/11/2011 | 455.00p | 465.00p | 455.00p | 455.00p | 0 |
| 03/11/2011 | 455.00p | 465.00p | 455.00p | 455.00p | 0 |
| 02/11/2011 | 455.00p | 465.00p | 455.00p | 455.00p | 189 |
| 01/11/2011 | 455.00p | 462.80p | 445.40p | 455.00p | 15 |
| 31/10/2011 | 455.00p | 462.00p | 445.00p | 455.00p | 350 |
*Close Price adjusted for both dividends and splits